[1799]第一建設:【鉄道工事】信越、東北中心に土木・建設工事
Yahoo! 【スタンダード/03建設業】 売上高:580050 当期純利益:52420 総資産:839410 時価:723億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 3,385 | 3,420 | 3,375 | 3,395 | 13,700 | -15,900 | 102% | ▲ | 2282 | 0 | 0 | 91% | 4% |
| 20251112 | 3,620 | 3,660 | 3,615 | 3,660 | 14,300 | -500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20251113 | 3,680 | 3,750 | 3,675 | 3,750 | 14,500 | 200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 16% |
| 20251111 | 3,700 | 3,720 | 3,595 | 3,655 | 14,800 | -1,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 16% |
| 20251110 | 3,670 | 3,685 | 3,605 | 3,685 | 16,000 | -28,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251121 | 3,395 | 3,470 | 3,375 | 3,470 | 16,500 | 2,800 | 102% | ▲▲ | 1411 | 0 | 0 | 93% | 5% |
| 20251023 | 3,260 | 3,280 | 3,205 | 3,280 | 20,500 | 4,900 | 100% | ▼ | 7777 | 0 | 3 | 100% | 4% |
| 20251031 | 3,535 | 3,535 | 3,455 | 3,500 | 21,000 | -900 | 100% | ▼ | 8228 | 0 | 9 | 100% | 11% |
| 20251030 | 3,475 | 3,540 | 3,410 | 3,515 | 21,900 | -4,100 | 102% | ▲ | 2882 | 0 | 6 | 100% | 12% |
| 20251028 | 3,445 | 3,495 | 3,410 | 3,450 | 23,400 | -14,400 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 10% |
| 20251118 | 3,480 | 3,480 | 3,340 | 3,385 | 24,600 | -45,000 | 97% | ▼ | 8288 | 0 | 0 | 90% | 4% |
| 20251024 | 3,295 | 3,320 | 3,250 | 3,300 | 25,400 | 4,900 | 101% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20251029 | 3,495 | 3,530 | 3,445 | 3,450 | 26,000 | 2,600 | 100% | -- | 1114 | 0 | 7 | 100% | 10% |
| 20251119 | 3,395 | 3,395 | 3,300 | 3,340 | 29,600 | 5,000 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251027 | 3,365 | 3,460 | 3,365 | 3,430 | 37,800 | 12,400 | 104% | ▲▲ | 1111 | 40 | 6 | 100% | 9% |
| 20251107 | 3,615 | 3,675 | 3,570 | 3,675 | 44,900 | -12,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251104 | 3,535 | 3,690 | 3,535 | 3,570 | 48,500 | 27,500 | 102% | ▲ | 1141 | 0 | 8 | 100% | 14% |
| 20251106 | 3,550 | 3,650 | 3,450 | 3,615 | 57,300 | -7,000 | 103% | ▲ | 2222 | 0 | 6 | 100% | 15% |
| 20251105 | 3,500 | 3,535 | 3,410 | 3,510 | 64,300 | 15,800 | 98% | ▼ | 7777 | 0 | 4 | 98% | 12% |
| 20251117 | 3,505 | 3,510 | 3,335 | 3,490 | 69,600 | -8,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 7% |
| 20251114 | 3,695 | 3,695 | 3,450 | 3,475 | 78,300 | 63,800 | 93% | ▼ | 7717 | 0 | 0 | 93% | 8% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 71,400 | 1,300 | 42,900 | 0 | 28,500 | 1,300 |
| 2025-10-31 | 95,700 | 2,100 | 64,300 | 0 | 31,400 | 2,100 |
| 2025-11-07 | 118,000 | 9,000 | 79,000 | 0 | 39,000 | 9,000 |
| 2025-11-14 | 118,600 | 8,500 | 74,000 | 0 | 44,600 | 8,500 |